SPAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.40	0.55	0.40	0.47	0.47	23.65%	271,472
Jul 24, 2026	0.38	0.51	0.38	0.38	0.38	-2.54%	679,024
Jul 23, 2026	0.30	0.49	0.28	0.39	0.39	35.65%	1,372,176
Jul 22, 2026	0.51	0.53	0.27	0.29	0.29	-43.64%	4,075,658
Jul 21, 2026	0.58	0.58	0.51	0.51	0.51	1.96%	170,863
Jul 20, 2026	0.57	0.58	0.50	0.50	0.50	-14.58%	574,605
Jul 17, 2026	0.53	0.62	0.50	0.59	0.59	-2.37%	600,602
Jul 16, 2026	0.80	0.81	0.58	0.60	0.60	-27.90%	1,139,308
Jul 15, 2026	0.86	0.91	0.83	0.83	0.83	-4.15%	112,953
Jul 14, 2026	0.87	0.89	0.86	0.87	0.87	1.40%	2,323
Jul 13, 2026	0.89	0.90	0.83	0.86	0.86	-1.61%	28,151
Jul 10, 2026	0.89	0.89	0.85	0.87	0.87	1.30%	30,561
Jul 9, 2026	0.79	0.89	0.79	0.86	0.86	4.76%	113,307
Jul 8, 2026	0.82	0.82	0.81	0.82	0.82	-1.23%	6,158
Jul 7, 2026	0.86	0.86	0.83	0.83	0.83	-	26,607
Jul 6, 2026	0.83	0.85	0.83	0.83	0.83	-1.06%	26,972
Jul 2, 2026	0.84	0.85	0.71	0.84	0.84	-0.12%	76,382
Jul 1, 2026	0.79	0.87	0.79	0.84	0.84	1.65%	20,932
Jun 30, 2026	0.86	0.88	0.80	0.83	0.83	-1.28%	36,477
Jun 29, 2026	0.81	0.84	0.78	0.84	0.84	2.56%	43,386
Jun 26, 2026	0.84	0.84	0.78	0.82	0.82	-2.61%	8,682
Jun 25, 2026	0.85	0.85	0.78	0.84	0.84	1.76%	29,313
Jun 24, 2026	0.80	0.82	0.79	0.82	0.82	2.94%	81,017
Jun 23, 2026	0.78	0.82	0.74	0.80	0.80	0.01%	335,885
Jun 22, 2026	0.80	0.82	0.79	0.80	0.80	-2.15%	117,801
Jun 18, 2026	0.79	0.84	0.78	0.82	0.82	2.16%	65,966
Jun 17, 2026	0.80	0.82	0.77	0.80	0.80	-2.41%	68,770
Jun 16, 2026	0.85	0.85	0.80	0.82	0.82	-1.22%	82,177
Jun 15, 2026	0.85	0.89	0.81	0.83	0.83	-0.46%	100,049
Jun 12, 2026	0.83	0.84	0.78	0.83	0.83	-0.96%	8,098
Jun 11, 2026	0.79	0.87	0.76	0.84	0.84	7.95%	152,224
Jun 10, 2026	0.74	0.78	0.72	0.78	0.78	4.00%	130,476
Jun 9, 2026	0.76	0.77	0.74	0.75	0.75	-1.57%	94,557
Jun 8, 2026	0.77	0.77	0.73	0.76	0.76	3.13%	128,316
Jun 5, 2026	0.73	0.75	0.71	0.74	0.74	-0.20%	24,824
Jun 4, 2026	0.75	0.77	0.71	0.74	0.74	2.46%	113,054
Jun 3, 2026	0.73	0.79	0.70	0.72	0.72	-2.31%	385,301
Jun 2, 2026	0.74	0.74	0.72	0.74	0.74	0.05%	86,137
Jun 1, 2026	0.73	0.74	0.72	0.74	0.74	2.06%	42,824
May 29, 2026	0.74	0.74	0.71	0.72	0.72	-2.03%	49,056
May 28, 2026	0.73	0.74	0.70	0.74	0.74	-0.01%	44,539
May 27, 2026	0.72	0.74	0.72	0.74	0.74	0.41%	56,892
May 26, 2026	0.73	0.74	0.71	0.74	0.74	2.72%	152,058
May 22, 2026	0.70	0.73	0.70	0.72	0.72	2.37%	82,496
May 21, 2026	0.69	0.72	0.68	0.70	0.70	1.54%	89,450
May 20, 2026	0.67	0.72	0.65	0.69	0.69	4.33%	93,141
May 19, 2026	0.64	0.67	0.64	0.66	0.66	1.58%	56,674
May 18, 2026	0.66	0.68	0.65	0.65	0.65	-3.57%	64,799
May 15, 2026	0.65	0.69	0.65	0.68	0.68	1.96%	100,398
May 14, 2026	0.69	0.70	0.66	0.66	0.66	-1.27%	85,967